115,583$
0,73%
Echtzeit-Aktienkurs Interactive Brokers Group
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 114,75 | 116,33 | 114,34 | 115,64 | 0,78% | 666.558,00 |
| 23.04.2024 | 112,47 | 116,06 | 111,85 | 114,75 | 1,48% | 1.041.485,00 |
| 22.04.2024 | 112,47 | 113,77 | 111,85 | 113,08 | 1,37% | 934.702,00 |
| 19.04.2024 | 110,60 | 112,36 | 110,60 | 111,55 | 0,86% | 1.011.583,00 |
| 18.04.2024 | 110,63 | 111,75 | 108,85 | 110,60 | 1,25% | 960.991,00 |
| 17.04.2024 | 109,50 | 114,17 | 108,53 | 109,23 | 1,71% | 2.491.111,00 |
| 16.04.2024 | 109,18 | 109,57 | 106,80 | 107,39 | -1,63% | 2.253.542,00 |
| 15.04.2024 | 111,98 | 112,12 | 108,60 | 109,17 | -1,11% | 924.484,00 |
| 12.04.2024 | 112,00 | 112,12 | 110,00 | 110,39 | -1,58% | 786.006,00 |
| 11.04.2024 | 113,10 | 113,10 | 111,83 | 112,17 | -1,18% | 655.316,00 |
| 10.04.2024 | 111,33 | 114,47 | 111,32 | 113,50 | 2,17% | 942.843,00 |
| 09.04.2024 | 113,84 | 114,20 | 110,65 | 111,09 | -2,93% | 631.898,00 |
| 08.04.2024 | 113,75 | 114,58 | 112,91 | 114,44 | 1,57% | 487.484,00 |
| 05.04.2024 | 111,67 | 113,31 | 111,55 | 112,67 | 1,50% | 953.545,00 |
| 04.04.2024 | 115,27 | 115,42 | 110,87 | 111,00 | -3,32% | 920.753,00 |
| 03.04.2024 | 114,91 | 116,92 | 114,25 | 114,81 | 0,32% | 1.119.169,00 |
| 02.04.2024 | 112,52 | 114,80 | 112,43 | 114,44 | 2,14% | 1.091.374,00 |
| 01.04.2024 | 111,71 | 112,64 | 110,92 | 112,04 | 0,30% | 675.302,00 |
| 28.03.2024 | 111,91 | 112,48 | 111,33 | 111,71 | 0,25% | 645.031,00 |
| 27.03.2024 | 110,54 | 111,53 | 110,03 | 111,43 | 1,08% | 634.408,00 |
| 26.03.2024 | 109,53 | 110,42 | 109,35 | 110,24 | 1,03% | 519.021,00 |
| 25.03.2024 | 108,11 | 109,24 | 107,82 | 109,12 | 0,60% | 545.603,00 |
| 22.03.2024 | 109,25 | 109,55 | 108,04 | 108,47 | -1,35% | 702.187,00 |
| 21.03.2024 | 109,02 | 110,58 | 108,97 | 109,95 | 1,06% | 859.382,00 |
| 20.03.2024 | 107,00 | 108,81 | 106,51 | 108,80 | 1,24% | 1.072.444,00 |
| 19.03.2024 | 108,00 | 108,35 | 107,25 | 107,47 | -0,44% | 710.246,00 |
| 18.03.2024 | 107,18 | 108,84 | 107,12 | 107,94 | 0,47% | 1.020.228,00 |
| 15.03.2024 | 107,37 | 108,38 | 107,00 | 107,44 | -0,36% | 1.819.438,00 |
| 14.03.2024 | 108,86 | 108,86 | 106,96 | 107,83 | -0,58% | 786.290,00 |
| 13.03.2024 | 109,10 | 109,56 | 107,96 | 108,46 | -0,59% | 620.779,00 |
| 12.03.2024 | 108,10 | 109,79 | 107,68 | 109,10 | 1,27% | 985.240,00 |
| 11.03.2024 | 107,50 | 108,06 | 106,65 | 107,73 | -0,17% | 1.258.126,00 |
| 08.03.2024 | 109,49 | 109,76 | 107,66 | 107,91 | -1,19% | 1.003.812,00 |
| 07.03.2024 | 110,00 | 110,58 | 109,08 | 109,21 | -0,72% | 837.959,00 |
| 06.03.2024 | 109,46 | 110,56 | 107,80 | 110,00 | 0,31% | 1.057.527,00 |
| 05.03.2024 | 110,75 | 112,20 | 108,87 | 109,66 | -1,25% | 837.718,00 |
| 04.03.2024 | 111,53 | 112,50 | 110,48 | 111,05 | 0,52% | 728.073,00 |
| 01.03.2024 | 109,02 | 110,68 | 108,72 | 110,48 | 1,62% | 711.805,00 |
| 29.02.2024 | 109,00 | 109,23 | 107,06 | 108,72 | 0,12% | 1.142.321,00 |
| 28.02.2024 | 107,12 | 109,19 | 106,90 | 108,59 | 1,39% | 769.285,00 |
| 27.02.2024 | 107,75 | 108,37 | 106,64 | 107,10 | -0,64% | 742.996,00 |
| 26.02.2024 | 106,56 | 108,61 | 106,36 | 107,79 | 1,00% | 686.220,00 |
| 23.02.2024 | 106,79 | 107,71 | 105,96 | 106,72 | -0,09% | 635.546,00 |
| 22.02.2024 | 106,23 | 107,34 | 105,15 | 106,82 | 1,68% | 1.357.095,00 |
| 21.02.2024 | 104,42 | 105,23 | 103,02 | 105,06 | 1,63% | 1.428.597,00 |
| 20.02.2024 | 104,54 | 104,90 | 102,27 | 103,37 | -1,11% | 1.031.528,00 |
| 16.02.2024 | 105,04 | 106,43 | 104,18 | 104,53 | -0,06% | 1.005.430,00 |
| 15.02.2024 | 101,76 | 105,17 | 101,37 | 104,59 | 3,50% | 2.099.418,00 |
| 14.02.2024 | 101,60 | 102,31 | 100,79 | 101,05 | 0,05% | 1.182.303,00 |
| 13.02.2024 | 98,07 | 101,94 | 98,07 | 101,00 | 2,86% | 1.570.613,00 |
| 12.02.2024 | 98,44 | 98,49 | 97,76 | 98,19 | 0,13% | 639.132,00 |
| 09.02.2024 | 95,61 | 98,48 | 95,18 | 98,06 | 2,82% | 1.387.981,00 |
| 08.02.2024 | 94,58 | 95,58 | 94,45 | 95,37 | 0,98% | 521.763,00 |
| 07.02.2024 | 93,25 | 94,71 | 92,61 | 94,44 | 1,55% | 713.824,00 |
| 06.02.2024 | 95,06 | 95,12 | 92,72 | 93,00 | -2,17% | 788.398,00 |
| 05.02.2024 | 96,00 | 96,79 | 95,06 | 95,06 | -1,11% | 1.210.853,00 |
| 02.02.2024 | 91,43 | 97,12 | 91,35 | 96,13 | 5,80% | 2.720.905,00 |
| 01.02.2024 | 88,48 | 90,98 | 88,32 | 90,86 | 2,38% | 1.436.963,00 |
| 31.01.2024 | 89,39 | 89,84 | 88,22 | 88,75 | -1,08% | 1.132.332,00 |
| 30.01.2024 | 90,47 | 90,87 | 89,44 | 89,72 | -0,70% | 1.105.874,00 |
| 29.01.2024 | 91,85 | 91,85 | 90,14 | 90,35 | -1,52% | 1.320.825,00 |
| 26.01.2024 | 90,50 | 91,94 | 90,32 | 91,74 | 1,45% | 1.080.572,00 |
| 25.01.2024 | 91,81 | 91,99 | 90,19 | 90,43 | -1,50% | 1.089.437,00 |
| 24.01.2024 | 91,80 | 91,99 | 90,63 | 91,81 | 0,44% | 1.052.410,00 |
| 23.01.2024 | 91,44 | 92,62 | 91,01 | 91,41 | 0,34% | 1.466.605,00 |
| 22.01.2024 | 90,00 | 91,34 | 89,72 | 91,10 | 1,46% | 2.114.383,00 |
| 19.01.2024 | 88,96 | 89,89 | 88,50 | 89,79 | 1,09% | 1.496.544,00 |
| 18.01.2024 | 89,30 | 89,30 | 88,28 | 88,82 | -0,41% | 1.382.155,00 |
| 17.01.2024 | 84,15 | 90,40 | 83,86 | 89,19 | 2,31% | 3.736.931,00 |
| 16.01.2024 | 88,86 | 88,86 | 86,72 | 87,18 | -1,34% | 2.613.171,00 |
| 12.01.2024 | 87,80 | 89,00 | 87,75 | 88,36 | 0,63% | 1.563.281,00 |
| 11.01.2024 | 87,77 | 88,84 | 86,95 | 87,81 | 0,93% | 1.231.981,00 |
| 10.01.2024 | 87,00 | 87,25 | 86,53 | 87,00 | -0,79% | 1.210.033,00 |
| 09.01.2024 | 88,55 | 88,73 | 87,01 | 87,69 | 0,06% | 1.326.510,00 |
| 08.01.2024 | 87,84 | 88,19 | 85,77 | 87,64 | -0,32% | 1.403.937,00 |
| 05.01.2024 | 87,38 | 89,72 | 87,12 | 87,92 | 0,83% | 1.718.004,00 |
| 04.01.2024 | 87,13 | 88,78 | 86,65 | 87,20 | 0,63% | 2.559.086,00 |
| 03.01.2024 | 84,55 | 87,49 | 84,36 | 86,66 | 2,51% | 2.284.048,00 |
| 02.01.2024 | 83,14 | 84,62 | 82,26 | 84,53 | 1,97% | 1.118.526,00 |
| 29.12.2023 | 83,00 | 83,39 | 82,44 | 82,90 | -0,30% | 597.891,00 |
| 28.12.2023 | 82,62 | 83,70 | 82,31 | 83,15 | 0,65% | 728.537,00 |
| 27.12.2023 | 83,11 | 83,11 | 82,25 | 82,61 | -0,61% | 417.703,00 |
| 26.12.2023 | 82,34 | 83,30 | 82,07 | 83,12 | 1,23% | 436.362,00 |
| 22.12.2023 | 82,28 | 82,93 | 81,92 | 82,11 | 0,00% | 730.857,00 |
| 21.12.2023 | 81,50 | 82,21 | 80,92 | 82,11 | 0,80% | 763.568,00 |
| 20.12.2023 | 82,44 | 83,20 | 81,46 | 81,46 | -1,26% | 760.653,00 |
| 19.12.2023 | 81,08 | 82,56 | 80,83 | 82,50 | 1,70% | 1.176.900,00 |
| 18.12.2023 | 80,06 | 81,27 | 80,00 | 81,12 | 1,67% | 1.716.583,00 |
| 15.12.2023 | 80,52 | 80,81 | 78,93 | 79,79 | -1,89% | 2.499.540,00 |
| 14.12.2023 | 81,30 | 82,02 | 80,12 | 81,33 | 0,12% | 1.970.328,00 |
| 13.12.2023 | 83,75 | 84,22 | 80,17 | 81,23 | -3,01% | 1.963.606,00 |
| 12.12.2023 | 84,01 | 84,97 | 83,45 | 83,75 | -0,25% | 922.212,00 |
| 11.12.2023 | 83,63 | 84,24 | 82,76 | 83,96 | 0,97% | 1.390.718,00 |
| 08.12.2023 | 81,15 | 83,91 | 81,15 | 83,15 | 2,86% | 1.827.503,00 |
| 07.12.2023 | 80,06 | 80,89 | 79,12 | 80,84 | 0,94% | 1.306.306,00 |
| 06.12.2023 | 79,30 | 80,53 | 79,30 | 80,09 | 1,53% | 1.553.286,00 |
| 05.12.2023 | 78,86 | 79,23 | 78,14 | 78,88 | -0,45% | 1.180.891,00 |
| 04.12.2023 | 77,88 | 79,54 | 77,75 | 79,24 | 1,41% | 1.306.444,00 |
| 01.12.2023 | 78,23 | 79,34 | 77,53 | 78,14 | 0,39% | 1.429.615,00 |
| 30.11.2023 | 77,16 | 78,20 | 76,89 | 77,84 | 1,38% | 1.139.118,00 |